China Coal Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	7.040	7.400	7.040	7.350	5.715	18,648,699
2022-08-24	7.060	7.150	6.870	6.950	5.404	10,106,240
2022-08-23	6.820	7.040	6.750	7.020	5.459	19,630,199
2022-08-22	6.600	6.930	6.540	6.800	5.288	19,080,939
2022-08-19	6.390	6.630	6.340	6.610	5.140	14,273,520
2022-08-18	6.420	6.560	6.290	6.300	4.899	7,321,097
2022-08-17	6.380	6.500	6.360	6.420	4.992	12,482,720
2022-08-16	6.390	6.420	6.270	6.380	4.961	11,879,440
2022-08-15	6.520	6.650	6.380	6.390	4.969	24,541,000
2022-08-12	6.480	6.640	6.400	6.520	5.070	21,627,000
2022-08-11	6.330	6.510	6.300	6.410	4.984	12,512,620
2022-08-10	6.330	6.430	6.200	6.230	4.844	7,181,293
2022-08-09	6.050	6.400	6.000	6.330	4.922	20,220,320
2022-08-08	5.830	6.060	5.810	6.000	4.666	7,450,912
2022-08-05	5.990	5.990	5.800	5.840	4.541	8,071,803
2022-08-04	5.950	6.060	5.920	5.990	4.658	4,367,969
2022-08-03	5.920	6.030	5.880	5.960	4.635	6,965,216
2022-08-02	5.930	6.020	5.860	5.950	4.627	11,558,760
2022-08-01	6.170	6.170	6.010	6.080	4.728	8,216,544
2022-07-29	6.360	6.390	6.100	6.100	4.743	9,547,146
2022-07-28	6.310	6.390	6.180	6.340	4.930	8,743,190
2022-07-27	6.300	6.340	6.180	6.260	4.868	6,907,860
2022-07-26	6.100	6.320	6.080	6.310	4.907	11,781,030
2022-07-25	6.060	6.170	6.020	6.080	4.728	9,661,335
2022-07-22	6.150	6.180	5.990	6.100	4.743	9,094,050
2022-07-21	6.360	6.430	6.050	6.120	4.759	14,590,670
2022-07-20	6.440	6.490	6.370	6.390	4.969	6,505,401
2022-07-19	6.350	6.460	6.330	6.440	5.008	11,274,930
2022-07-18	6.140	6.410	6.140	6.400	4.977	13,981,940
2022-07-15	6.260	6.410	6.010	6.090	4.736	32,917,039
2022-07-14	6.390	6.440	6.100	6.260	4.868	23,047,070
2022-07-13	6.400	6.420	6.250	6.330	4.922	16,299,260
2022-07-12	6.410	6.560	6.410	6.460	5.023	11,333,350
2022-07-11	6.560	6.560	6.370	6.500	5.054	7,147,653
2022-07-08	6.550	6.720	6.520	6.560	5.101	17,455,350
2022-07-07	6.320	6.480	6.220	6.480	5.039	13,623,960
2022-07-06	6.770	6.770	6.240	6.390	4.969	24,992,029
2022-07-05	6.680	6.980	6.680	6.860	5.334	10,193,000
2022-07-04	6.630	6.780	6.500	6.650	5.171	11,674,780
2022-06-30	6.700	6.800	6.630	6.650	5.171	9,344,061
2022-06-29	6.870	7.000	6.690	6.710	5.218	12,126,100
2022-06-28	6.630	7.010	6.620	6.860	5.334	22,794,359
2022-06-27	6.370	6.640	6.330	6.590	5.124	13,103,030
2022-06-24	6.400	6.460	6.260	6.290	4.891	12,962,750
2022-06-23	6.460	6.460	6.240	6.450	5.016	11,248,300
2022-06-22	6.460	6.550	6.210	6.270	4.876	22,024,150
2022-06-21	6.380	6.510	6.300	6.440	5.008	12,529,870
2022-06-20	6.700	6.700	6.220	6.340	4.930	29,993,900
2022-06-17	6.750	6.980	6.680	6.800	5.288	15,240,450
2022-06-16	7.740	7.750	7.160	7.240	5.356	21,655,990
2022-06-15	7.760	8.060	7.680	7.710	5.703	14,103,460
2022-06-14	7.610	7.950	7.600	7.830	5.792	18,637,369
2022-06-13	7.800	7.860	7.590	7.780	5.755	12,607,810
2022-06-10	7.870	7.990	7.750	7.850	5.807	17,354,570
2022-06-09	7.960	8.100	7.810	7.890	5.837	18,274,689
2022-06-08	7.500	7.990	7.500	7.960	5.888	30,474,330
2022-06-07	7.390	7.600	7.270	7.450	5.511	14,712,590
2022-06-06	7.270	7.400	7.140	7.380	5.459	19,857,811
2022-06-02	7.380	7.410	7.240	7.270	5.378	11,617,020
2022-06-01	7.200	7.390	7.100	7.380	5.459	14,844,390

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2127 HKD
2026-07-02	0.2495 HKD
2025-09-05	0.1820 HKD
2025-07-03	0.2826 HKD
2024-09-09	0.2414 HKD
2024-07-04	0.4844 HKD
2023-06-16	0.4549 HKD
2022-06-17	0.3525 HKD
2021-05-13	0.1609 HKD
2020-06-18	0.1390 HKD
2019-07-03	0.0888 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.